Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 7.00 | 7.00 | 6.71 | 6.90 | 6.90 | 19,800 |
25 abr 2024 | 6.61 | 7.00 | 6.47 | 6.94 | 6.94 | 28,700 |
24 abr 2024 | 6.96 | 7.13 | 6.48 | 6.72 | 6.72 | 66,400 |
23 abr 2024 | 6.57 | 7.04 | 6.57 | 6.86 | 6.86 | 26,500 |
22 abr 2024 | 7.14 | 7.35 | 6.49 | 6.72 | 6.72 | 129,400 |
19 abr 2024 | 6.84 | 7.09 | 6.43 | 6.99 | 6.99 | 249,900 |
18 abr 2024 | 5.26 | 7.42 | 5.08 | 6.82 | 6.82 | 3,517,700 |
17 abr 2024 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | 8,000 |
16 abr 2024 | 4.87 | 4.87 | 4.75 | 4.78 | 4.78 | 27,000 |
15 abr 2024 | 5.43 | 5.51 | 4.78 | 4.91 | 4.91 | 30,200 |
12 abr 2024 | 6.00 | 6.25 | 5.31 | 5.50 | 5.50 | 38,000 |
11 abr 2024 | 5.90 | 6.36 | 5.81 | 6.23 | 6.23 | 41,900 |
10 abr 2024 | 5.76 | 6.00 | 5.76 | 5.99 | 5.99 | 15,500 |
09 abr 2024 | 5.57 | 6.07 | 5.51 | 5.90 | 5.90 | 30,800 |
08 abr 2024 | 5.61 | 5.66 | 5.40 | 5.66 | 5.66 | 5,800 |
05 abr 2024 | 5.67 | 5.67 | 5.48 | 5.57 | 5.57 | 4,000 |
04 abr 2024 | 5.66 | 5.69 | 5.41 | 5.60 | 5.60 | 17,200 |
03 abr 2024 | 5.20 | 5.84 | 5.20 | 5.54 | 5.54 | 69,100 |
02 abr 2024 | 5.16 | 5.50 | 5.16 | 5.30 | 5.30 | 8,900 |
01 abr 2024 | 5.13 | 5.53 | 5.05 | 5.10 | 5.10 | 9,800 |
28 mar 2024 | 5.21 | 5.27 | 5.05 | 5.25 | 5.25 | 21,000 |
27 mar 2024 | 5.08 | 5.27 | 5.08 | 5.13 | 5.13 | 4,000 |
26 mar 2024 | 5.05 | 5.15 | 4.86 | 4.96 | 4.96 | 7,600 |
25 mar 2024 | 4.95 | 5.20 | 4.89 | 4.96 | 4.96 | 10,800 |
22 mar 2024 | 5.15 | 5.36 | 4.85 | 4.95 | 4.95 | 8,700 |
21 mar 2024 | 5.48 | 5.61 | 5.09 | 5.09 | 5.09 | 23,800 |
20 mar 2024 | 5.18 | 5.44 | 5.15 | 5.35 | 5.35 | 27,200 |
19 mar 2024 | 5.16 | 5.18 | 5.07 | 5.07 | 5.07 | 1,400 |
18 mar 2024 | 5.10 | 5.18 | 5.08 | 5.14 | 5.14 | 2,300 |
15 mar 2024 | 5.16 | 5.19 | 5.01 | 5.10 | 5.10 | 6,400 |
14 mar 2024 | 5.29 | 5.43 | 5.15 | 5.17 | 5.17 | 13,900 |
13 mar 2024 | 5.01 | 5.22 | 5.00 | 5.19 | 5.19 | 11,400 |
12 mar 2024 | 4.95 | 5.02 | 4.95 | 4.99 | 4.99 | 2,100 |
11 mar 2024 | 4.96 | 5.14 | 4.91 | 4.96 | 4.96 | 2,900 |
08 mar 2024 | 4.92 | 4.92 | 4.76 | 4.89 | 4.89 | 12,300 |
07 mar 2024 | 5.15 | 5.21 | 4.90 | 4.93 | 4.93 | 15,300 |
06 mar 2024 | 5.40 | 5.40 | 5.01 | 5.21 | 5.21 | 9,500 |
05 mar 2024 | 4.40 | 5.54 | 4.26 | 5.33 | 5.33 | 43,900 |
04 mar 2024 | 5.80 | 5.95 | 4.57 | 4.74 | 4.74 | 62,300 |
01 mar 2024 | 4.74 | 5.66 | 4.74 | 5.62 | 5.62 | 63,100 |
29 feb 2024 | 4.60 | 4.90 | 4.48 | 4.85 | 4.85 | 23,600 |
28 feb 2024 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 62,200 |
27 feb 2024 | 4.33 | 4.42 | 4.18 | 4.40 | 4.40 | 53,700 |
26 feb 2024 | 3.70 | 4.23 | 3.65 | 4.23 | 4.23 | 61,800 |
23 feb 2024 | 3.54 | 3.85 | 3.54 | 3.78 | 3.78 | 27,500 |
22 feb 2024 | 3.39 | 3.64 | 3.28 | 3.64 | 3.64 | 47,700 |
21 feb 2024 | 2.85 | 3.87 | 2.75 | 3.63 | 3.63 | 50,700 |
20 feb 2024 | 2.96 | 3.00 | 2.77 | 2.96 | 2.96 | 5,900 |
16 feb 2024 | 2.98 | 3.03 | 2.97 | 2.98 | 2.98 | 6,300 |
15 feb 2024 | 3.00 | 3.00 | 2.83 | 2.88 | 2.88 | 5,300 |
14 feb 2024 | 2.81 | 2.82 | 2.74 | 2.80 | 2.80 | 22,500 |
13 feb 2024 | 2.81 | 3.02 | 2.81 | 2.85 | 2.85 | 3,400 |
12 feb 2024 | 2.87 | 2.89 | 2.85 | 2.85 | 2.85 | 4,800 |
09 feb 2024 | 2.83 | 2.88 | 2.83 | 2.85 | 2.85 | 5,100 |
08 feb 2024 | 2.85 | 2.89 | 2.80 | 2.82 | 2.82 | 10,300 |
07 feb 2024 | 3.09 | 3.09 | 2.70 | 2.80 | 2.80 | 7,900 |
06 feb 2024 | 2.88 | 3.00 | 2.70 | 2.99 | 2.99 | 25,000 |
05 feb 2024 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 800 |
02 feb 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 400 |
01 feb 2024 | 2.86 | 2.90 | 2.82 | 2.82 | 2.82 | 5,500 |
31 ene 2024 | 2.96 | 3.03 | 2.81 | 2.81 | 2.81 | 6,900 |
30 ene 2024 | 3.08 | 3.08 | 2.90 | 2.92 | 2.92 | 4,200 |
29 ene 2024 | 3.01 | 3.07 | 2.81 | 3.02 | 3.02 | 6,400 |
26 ene 2024 | 3.07 | 3.08 | 2.93 | 3.07 | 3.07 | 25,600 |
25 ene 2024 | 3.05 | 3.07 | 2.92 | 2.94 | 2.94 | 5,100 |
24 ene 2024 | 2.91 | 3.00 | 2.84 | 2.85 | 2.85 | 6,800 |
23 ene 2024 | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | 5,300 |
22 ene 2024 | 2.85 | 3.02 | 2.85 | 2.85 | 2.85 | 2,700 |
19 ene 2024 | 2.84 | 3.00 | 2.84 | 2.85 | 2.85 | 1,500 |
18 ene 2024 | 3.12 | 3.14 | 2.69 | 2.94 | 2.94 | 9,300 |
17 ene 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 600 |
16 ene 2024 | 2.85 | 2.94 | 2.85 | 2.93 | 2.93 | 3,300 |
12 ene 2024 | 3.03 | 3.05 | 2.80 | 2.93 | 2.93 | 19,700 |
11 ene 2024 | 3.10 | 3.12 | 3.02 | 3.09 | 3.09 | 10,900 |
10 ene 2024 | 3.17 | 3.17 | 2.92 | 3.00 | 3.00 | 3,200 |
09 ene 2024 | 3.21 | 3.24 | 3.17 | 3.17 | 3.17 | 2,100 |
08 ene 2024 | 3.17 | 3.29 | 3.17 | 3.29 | 3.29 | 3,700 |
05 ene 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 500 |
04 ene 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 400 |
03 ene 2024 | 3.23 | 3.36 | 3.23 | 3.30 | 3.30 | 2,100 |
02 ene 2024 | 3.21 | 3.37 | 3.21 | 3.27 | 3.27 | 2,300 |
29 dic 2023 | 3.27 | 3.41 | 3.22 | 3.23 | 3.23 | 18,800 |
28 dic 2023 | 3.23 | 3.42 | 3.23 | 3.29 | 3.29 | 13,000 |
27 dic 2023 | 3.46 | 3.46 | 3.25 | 3.25 | 3.25 | 10,600 |
26 dic 2023 | 3.29 | 3.50 | 3.23 | 3.38 | 3.38 | 2,100 |
22 dic 2023 | 3.10 | 3.49 | 3.10 | 3.33 | 3.33 | 12,300 |
21 dic 2023 | 2.93 | 3.19 | 2.93 | 3.13 | 3.13 | 5,200 |
20 dic 2023 | 3.15 | 3.17 | 3.02 | 3.02 | 3.02 | 9,000 |
19 dic 2023 | 3.23 | 3.26 | 3.12 | 3.16 | 3.16 | 8,000 |
18 dic 2023 | 3.27 | 3.29 | 3.25 | 3.25 | 3.25 | 5,500 |
15 dic 2023 | 3.37 | 3.43 | 3.01 | 3.37 | 3.37 | 15,200 |
14 dic 2023 | 3.40 | 3.45 | 3.39 | 3.44 | 3.44 | 15,000 |
13 dic 2023 | 3.27 | 3.49 | 3.14 | 3.31 | 3.31 | 9,300 |
12 dic 2023 | 3.12 | 3.22 | 3.11 | 3.22 | 3.22 | 3,600 |
11 dic 2023 | 3.14 | 3.28 | 3.14 | 3.20 | 3.20 | 3,300 |
08 dic 2023 | 3.39 | 3.40 | 3.24 | 3.27 | 3.27 | 5,000 |
07 dic 2023 | 3.23 | 3.40 | 3.23 | 3.34 | 3.34 | 4,700 |
06 dic 2023 | 2.83 | 3.19 | 2.83 | 3.13 | 3.13 | 10,500 |
05 dic 2023 | 3.45 | 3.45 | 2.83 | 2.83 | 2.83 | 57,700 |
04 dic 2023 | 3.30 | 3.48 | 3.30 | 3.39 | 3.39 | 25,600 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |